Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: GRNT )

6.485 +0.085 (+1.33%)
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 5.290 5.352 5.181 5.204 512,963 -0.09(-1.62%)
Jan 30, 2024 5.242 5.299 5.185 5.290 260,386 +0.03(+0.54%)
Jan 29, 2024 5.347 5.347 5.185 5.261 436,829 -0.06(-1.07%)
Jan 26, 2024 5.271 5.328 5.195 5.318 360,064 +0.06(+1.08%)
Jan 25, 2024 5.290 5.299 5.185 5.261 289,530 +0.06(+1.09%)
Jan 24, 2024 5.204 5.290 5.176 5.204 397,401 +0.04(+0.74%)
Jan 23, 2024 5.109 5.223 5.105 5.166 402,852 +0.08(+1.49%)
Jan 22, 2024 5.015 5.119 4.986 5.090 488,458 +0.07(+1.32%)
Jan 19, 2024 5.062 5.105 4.939 5.024 640,456 -0.01(-0.19%)
Jan 18, 2024 5.119 5.138 4.977 5.034 641,098 -0.10(-2.03%)
Jan 17, 2024 4.986 5.147 4.968 5.138 620,512 +0.09(+1.69%)
Jan 16, 2024 5.166 5.242 5.029 5.053 570,090 -0.11(-2.21%)
Jan 12, 2024 5.223 5.281 5.119 5.166 490,204 +0.03(+0.55%)
Jan 11, 2024 5.157 5.166 5.034 5.138 526,917 +0.02(+0.37%)
Jan 10, 2024 5.214 5.233 5.081 5.119 601,466 -0.10(-2.00%)
Jan 09, 2024 5.356 5.366 5.166 5.223 857,039 -0.10(-1.96%)
Jan 08, 2024 5.508 5.508 5.318 5.328 589,921 -0.20(-3.61%)
Jan 05, 2024 5.641 5.683 5.527 5.527 721,464 -0.13(-2.35%)
Jan 04, 2024 5.850 5.879 5.575 5.660 719,587 -0.19(-3.25%)
Jan 03, 2024 5.841 5.983 5.841 5.850 657,549 +0.05(+0.82%)
Jan 02, 2024 5.755 5.860 5.755 5.803 876,306 +0.09(+1.49%)
Dec 29, 2023 5.765 5.812 5.679 5.717 703,805 -0.03(-0.50%)
Dec 28, 2023 5.888 5.936 5.727 5.746 662,906 -0.16(-2.73%)
Dec 27, 2023 5.983 6.012 5.888 5.907 568,395 -0.09(-1.58%)
Dec 26, 2023 5.955 6.069 5.955 6.002 924,138 +0.08(+1.28%)
Dec 22, 2023 5.898 6.088 5.860 5.926 1,229,437 +0.04(+0.65%)
Dec 21, 2023 5.822 5.888 5.765 5.888 580,569 +0.10(+1.81%)
Dec 20, 2023 5.907 5.955 5.760 5.784 612,692 -0.11(-1.93%)
Dec 19, 2023 5.822 5.907 5.793 5.898 458,345 +0.08(+1.31%)
Dec 18, 2023 5.888 5.917 5.812 5.822 467,623 -0.04(-0.65%)
Dec 15, 2023 5.869 5.898 5.774 5.860 2,154,246 +0.00(+0.00%)
Dec 14, 2023 5.879 5.926 5.812 5.860 816,595 +0.07(+1.15%)
Dec 13, 2023 5.556 5.888 5.556 5.793 3,099,854 +0.23(+4.10%)
Dec 12, 2023 5.584 5.646 5.527 5.565 702,715 -0.07(-1.18%)
Dec 11, 2023 5.660 5.727 5.599 5.632 355,497 -0.03(-0.50%)
Dec 08, 2023 5.660 5.755 5.651 5.660 550,483 -0.03(-0.50%)
Dec 07, 2023 5.632 5.746 5.575 5.689 636,942 +0.09(+1.53%)
Dec 06, 2023 5.499 5.698 5.485 5.603 836,997 +0.18(+3.33%)
Dec 05, 2023 5.584 5.651 5.404 5.423 616,802 -0.16(-2.89%)
Dec 04, 2023 5.679 5.698 5.461 5.584 724,630 -0.11(-2.00%)
Dec 01, 2023 5.622 5.793 5.622 5.698 786,266 +0.09(+1.52%)
Nov 30, 2023 5.774 5.860 5.613 5.613 594,291 -0.10(-1.83%)
Nov 29, 2023 5.811 5.820 5.596 5.717 609,636 -0.07(-1.13%)
Nov 28, 2023 5.671 5.797 5.671 5.783 688,289 +0.08(+1.47%)
Nov 27, 2023 5.689 5.727 5.615 5.699 639,920 +0.01(+0.16%)
Nov 24, 2023 5.736 5.801 5.689 5.689 251,424 -0.08(-1.45%)
Nov 22, 2023 5.773 5.848 5.727 5.773 366,815 -0.07(-1.12%)
Nov 21, 2023 5.839 5.839 5.689 5.839 597,983 +0.01(+0.16%)
Nov 20, 2023 5.783 5.936 5.745 5.829 1,225,364 +0.03(+0.48%)
Nov 17, 2023 5.699 5.848 5.699 5.801 796,130 +0.07(+1.30%)
Nov 16, 2023 5.680 5.815 5.652 5.727 787,825 +0.08(+1.49%)
Nov 15, 2023 5.680 5.792 5.568 5.643 1,486,965 +0.05(+0.83%)
Nov 14, 2023 5.643 5.671 5.568 5.596 498,290 +0.00(+0.00%)
Nov 13, 2023 5.549 5.615 5.535 5.596 300,979 +0.02(+0.33%)
Nov 10, 2023 5.475 5.689 5.410 5.577 611,292 +0.07(+1.18%)
Nov 09, 2023 5.717 5.736 5.475 5.512 557,103 -0.16(-2.80%)
Nov 08, 2023 5.652 5.745 5.587 5.671 580,079 -0.01(-0.16%)
Nov 07, 2023 5.643 5.829 5.624 5.680 889,423 +0.13(+2.35%)
Nov 06, 2023 5.904 5.913 5.540 5.549 783,571 -0.36(-6.15%)
Nov 03, 2023 5.904 5.997 5.825 5.913 396,847 +0.02(+0.32%)
Nov 02, 2023 5.783 5.913 5.750 5.895 503,715 +0.12(+2.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.